Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 122.56 | 124.93 | 122.56 | 124.87 | 771,983 | +2.37(+1.93%) |
Mar 30, 2023 | 121.57 | 123.34 | 121.42 | 122.50 | 516,560 | +1.82(+1.51%) |
Mar 29, 2023 | 119.91 | 120.91 | 119.86 | 120.68 | 509,781 | +1.94(+1.63%) |
Mar 28, 2023 | 118.03 | 118.89 | 117.44 | 118.74 | 438,129 | -0.06(-0.05%) |
Mar 27, 2023 | 119.29 | 120.22 | 118.00 | 118.80 | 454,387 | +0.75(+0.64%) |
Mar 24, 2023 | 116.44 | 118.59 | 116.11 | 118.05 | 374,684 | +0.34(+0.29%) |
Mar 23, 2023 | 117.33 | 120.14 | 116.52 | 117.71 | 409,918 | +0.77(+0.66%) |
Mar 22, 2023 | 118.06 | 120.38 | 116.90 | 116.94 | 531,621 | -1.69(-1.42%) |
Mar 21, 2023 | 119.01 | 120.28 | 117.87 | 118.63 | 577,160 | +1.00(+0.85%) |
Mar 20, 2023 | 117.54 | 119.02 | 116.81 | 117.63 | 577,302 | +1.03(+0.88%) |
Mar 17, 2023 | 117.23 | 118.22 | 115.53 | 116.60 | 1,733,842 | -0.81(-0.69%) |
Mar 16, 2023 | 114.05 | 118.01 | 113.11 | 117.41 | 667,276 | +2.48(+2.16%) |
Mar 15, 2023 | 114.29 | 115.30 | 113.37 | 114.93 | 681,038 | -2.17(-1.85%) |
Mar 14, 2023 | 117.41 | 118.70 | 115.89 | 117.10 | 705,783 | +2.10(+1.83%) |
Mar 13, 2023 | 114.19 | 115.69 | 113.81 | 115.00 | 548,999 | -1.03(-0.89%) |
Mar 10, 2023 | 116.88 | 117.87 | 114.94 | 116.03 | 557,018 | -0.98(-0.84%) |
Mar 09, 2023 | 119.26 | 120.00 | 116.97 | 117.01 | 353,607 | -1.98(-1.66%) |
Mar 08, 2023 | 117.64 | 119.11 | 117.13 | 118.99 | 293,151 | +1.73(+1.48%) |
Mar 07, 2023 | 118.34 | 119.07 | 117.24 | 117.26 | 446,269 | -1.18(-1.00%) |
Mar 06, 2023 | 120.70 | 121.55 | 117.88 | 118.44 | 561,971 | -1.77(-1.47%) |
Mar 03, 2023 | 120.93 | 121.00 | 120.06 | 120.21 | 302,771 | +0.03(+0.02%) |
Mar 02, 2023 | 117.64 | 120.42 | 117.10 | 120.18 | 338,288 | +1.11(+0.93%) |
Mar 01, 2023 | 118.33 | 120.33 | 118.01 | 119.07 | 370,713 | +1.08(+0.92%) |
Feb 28, 2023 | 117.42 | 118.83 | 116.95 | 117.99 | 641,221 | +0.42(+0.36%) |
Feb 27, 2023 | 118.47 | 119.22 | 117.47 | 117.57 | 280,235 | +0.23(+0.20%) |
Feb 24, 2023 | 117.42 | 117.59 | 116.28 | 117.34 | 388,668 | -2.05(-1.72%) |
Feb 23, 2023 | 121.04 | 121.31 | 117.91 | 119.39 | 275,142 | -0.21(-0.18%) |
Feb 22, 2023 | 120.85 | 120.85 | 118.98 | 119.60 | 298,300 | -0.60(-0.50%) |
Feb 21, 2023 | 121.74 | 122.80 | 119.98 | 120.20 | 403,867 | -3.08(-2.50%) |
Feb 17, 2023 | 123.17 | 124.01 | 122.64 | 123.28 | 440,913 | -0.38(-0.31%) |
Feb 16, 2023 | 122.74 | 124.60 | 121.94 | 123.66 | 369,472 | -0.70(-0.56%) |
Feb 15, 2023 | 124.52 | 126.46 | 123.87 | 124.36 | 548,271 | -1.81(-1.43%) |
Feb 14, 2023 | 127.51 | 128.19 | 125.17 | 126.17 | 428,352 | -1.88(-1.47%) |
Feb 13, 2023 | 126.50 | 128.14 | 125.85 | 128.05 | 537,090 | +1.40(+1.11%) |
Feb 10, 2023 | 127.70 | 127.70 | 125.93 | 126.65 | 370,119 | -1.68(-1.31%) |
Feb 09, 2023 | 130.57 | 131.64 | 127.65 | 128.33 | 590,193 | -0.26(-0.20%) |
Feb 08, 2023 | 130.53 | 131.01 | 128.00 | 128.59 | 337,505 | -2.69(-2.05%) |
Feb 07, 2023 | 129.66 | 131.88 | 129.15 | 131.28 | 524,713 | +1.62(+1.25%) |
Feb 06, 2023 | 131.59 | 132.20 | 129.41 | 129.66 | 501,912 | -2.85(-2.15%) |
Feb 03, 2023 | 133.19 | 134.56 | 131.42 | 132.51 | 742,416 | -0.02(-0.02%) |
Feb 02, 2023 | 131.13 | 134.00 | 124.63 | 132.53 | 1,101,818 | +12.23(+10.17%) |
Feb 01, 2023 | 116.61 | 120.83 | 116.61 | 120.30 | 541,855 | +2.81(+2.39%) |
Jan 31, 2023 | 115.47 | 117.54 | 114.74 | 117.49 | 568,949 | +1.90(+1.64%) |
Jan 30, 2023 | 115.92 | 117.45 | 115.45 | 115.59 | 420,647 | -1.72(-1.47%) |
Jan 27, 2023 | 116.89 | 118.20 | 116.37 | 117.31 | 384,240 | -0.09(-0.08%) |
Jan 26, 2023 | 116.73 | 117.49 | 114.62 | 117.40 | 333,348 | +0.90(+0.77%) |
Jan 25, 2023 | 114.78 | 116.51 | 113.81 | 116.50 | 490,875 | +0.65(+0.56%) |
Jan 24, 2023 | 116.22 | 116.67 | 115.28 | 115.85 | 477,552 | -0.93(-0.80%) |
Jan 23, 2023 | 114.90 | 117.27 | 114.34 | 116.78 | 373,738 | +1.88(+1.64%) |
Jan 20, 2023 | 113.89 | 114.90 | 112.93 | 114.90 | 352,539 | +1.58(+1.39%) |
Jan 19, 2023 | 113.17 | 113.98 | 111.57 | 113.32 | 346,875 | -0.48(-0.42%) |
Jan 18, 2023 | 114.35 | 116.22 | 113.22 | 113.80 | 393,850 | -0.15(-0.13%) |
Jan 17, 2023 | 113.86 | 114.97 | 113.59 | 113.95 | 596,317 | +0.09(+0.08%) |
Jan 13, 2023 | 111.30 | 113.89 | 111.30 | 113.86 | 477,063 | +1.71(+1.52%) |
Jan 12, 2023 | 111.80 | 112.76 | 111.24 | 112.15 | 339,561 | +0.46(+0.41%) |
Jan 11, 2023 | 111.57 | 112.96 | 111.42 | 111.69 | 546,115 | +0.48(+0.43%) |
Jan 10, 2023 | 110.26 | 111.95 | 109.51 | 111.21 | 384,778 | +1.07(+0.97%) |
Jan 09, 2023 | 110.99 | 112.71 | 110.08 | 110.14 | 336,144 | +0.06(+0.05%) |
Jan 06, 2023 | 107.20 | 110.32 | 106.53 | 110.08 | 386,463 | +4.36(+4.12%) |
Jan 05, 2023 | 106.01 | 106.64 | 104.86 | 105.72 | 377,108 | -1.32(-1.23%) |
Jan 04, 2023 | 107.43 | 108.87 | 106.11 | 107.04 | 447,362 | +0.90(+0.85%) |
Jan 03, 2023 | 105.72 | 106.38 | 104.83 | 106.14 | 400,845 | +1.57(+1.50%) |
Dec 30, 2022 | 104.56 | 104.71 | 103.71 | 104.57 | 242,246 | -0.90(-0.85%) |
Dec 29, 2022 | 102.17 | 105.57 | 101.80 | 105.47 | 262,226 | +3.91(+3.85%) |
Dec 28, 2022 | 103.88 | 104.45 | 101.56 | 101.56 | 251,217 | -2.54(-2.44%) |
Dec 27, 2022 | 104.01 | 104.96 | 103.38 | 104.10 | 239,603 | +0.17(+0.16%) |
Dec 23, 2022 | 103.26 | 104.15 | 102.10 | 103.93 | 277,356 | +0.59(+0.57%) |
Dec 22, 2022 | 104.38 | 104.38 | 101.63 | 103.34 | 298,342 | -1.93(-1.83%) |
Dec 21, 2022 | 103.80 | 105.34 | 103.72 | 105.27 | 364,954 | +2.02(+1.96%) |
Dec 20, 2022 | 101.66 | 103.89 | 101.66 | 103.25 | 385,617 | +1.35(+1.32%) |
Dec 19, 2022 | 105.60 | 106.16 | 101.01 | 101.90 | 645,521 | -3.22(-3.06%) |
Dec 16, 2022 | 105.13 | 105.87 | 104.37 | 105.12 | 1,511,711 | -1.07(-1.01%) |
Dec 15, 2022 | 107.95 | 107.95 | 105.96 | 106.19 | 434,270 | -3.09(-2.83%) |
Dec 14, 2022 | 109.48 | 111.37 | 107.81 | 109.28 | 538,013 | -0.51(-0.46%) |
Dec 13, 2022 | 111.44 | 112.26 | 108.86 | 109.79 | 612,244 | +1.11(+1.02%) |
Dec 12, 2022 | 106.75 | 109.47 | 106.49 | 108.68 | 452,294 | +1.94(+1.82%) |
Dec 09, 2022 | 106.69 | 107.69 | 106.60 | 106.74 | 545,102 | -0.26(-0.24%) |
Dec 08, 2022 | 106.03 | 107.70 | 105.39 | 107.00 | 439,986 | +1.36(+1.29%) |
Dec 07, 2022 | 105.24 | 106.04 | 103.85 | 105.64 | 396,218 | -0.18(-0.17%) |
Dec 06, 2022 | 106.06 | 106.60 | 104.99 | 105.82 | 550,119 | -0.24(-0.23%) |
Dec 05, 2022 | 105.65 | 106.49 | 104.67 | 106.06 | 447,526 | -0.65(-0.61%) |
Dec 02, 2022 | 107.67 | 108.80 | 106.29 | 106.71 | 400,032 | -1.89(-1.74%) |
Dec 01, 2022 | 109.42 | 110.49 | 108.30 | 108.60 | 546,065 | -0.14(-0.13%) |
Nov 30, 2022 | 105.98 | 108.91 | 104.08 | 108.74 | 828,059 | +2.51(+2.36%) |
Nov 29, 2022 | 105.78 | 107.45 | 105.13 | 106.23 | 316,295 | +0.34(+0.32%) |
Nov 28, 2022 | 108.79 | 108.81 | 105.17 | 105.89 | 434,975 | -4.18(-3.80%) |
Nov 25, 2022 | 110.10 | 111.04 | 109.89 | 110.07 | 210,079 | -0.12(-0.11%) |
Nov 23, 2022 | 109.29 | 110.82 | 109.29 | 110.19 | 323,209 | +0.81(+0.74%) |
Nov 22, 2022 | 109.18 | 110.25 | 108.79 | 109.38 | 592,594 | +0.70(+0.64%) |
Nov 21, 2022 | 107.74 | 109.53 | 107.21 | 108.68 | 411,960 | +0.61(+0.56%) |
Nov 18, 2022 | 108.58 | 108.69 | 106.68 | 108.07 | 613,060 | +0.97(+0.91%) |
Nov 17, 2022 | 107.37 | 107.99 | 105.58 | 107.10 | 812,506 | -2.28(-2.08%) |
Nov 16, 2022 | 110.35 | 110.71 | 109.38 | 109.38 | 360,717 | -1.93(-1.73%) |
Nov 15, 2022 | 111.63 | 112.57 | 110.29 | 111.31 | 380,578 | +1.46(+1.33%) |
Nov 14, 2022 | 109.97 | 112.23 | 109.76 | 109.85 | 495,903 | -0.85(-0.77%) |
Nov 11, 2022 | 109.30 | 111.91 | 108.47 | 110.70 | 555,817 | +1.72(+1.58%) |
Nov 10, 2022 | 107.07 | 109.02 | 106.49 | 108.98 | 493,434 | +5.72(+5.54%) |
Nov 09, 2022 | 104.95 | 106.20 | 103.09 | 103.26 | 348,784 | -2.99(-2.81%) |
Nov 08, 2022 | 104.72 | 107.85 | 104.23 | 106.25 | 584,397 | +1.96(+1.88%) |
Nov 07, 2022 | 104.20 | 105.00 | 101.99 | 104.29 | 485,351 | +0.09(+0.09%) |
Nov 04, 2022 | 102.52 | 104.44 | 101.53 | 104.20 | 492,348 | +3.00(+2.96%) |
Nov 03, 2022 | 98.24 | 102.26 | 98.24 | 101.20 | 466,402 | +0.91(+0.91%) |
Nov 02, 2022 | 102.03 | 103.89 | 100.20 | 100.29 | 414,228 | -2.48(-2.41%) |
Nov 01, 2022 | 102.37 | 102.91 | 100.96 | 102.77 | 387,983 | +1.51(+1.49%) |
Oct 31, 2022 | 101.58 | 101.92 | 99.67 | 101.26 | 582,692 | -1.05(-1.03%) |
Oct 28, 2022 | 99.81 | 102.41 | 99.75 | 102.31 | 424,686 | +2.61(+2.62%) |
Oct 27, 2022 | 100.25 | 101.78 | 98.97 | 99.70 | 505,425 | +0.31(+0.31%) |
Oct 26, 2022 | 98.25 | 100.82 | 97.42 | 99.39 | 631,778 | -0.68(-0.68%) |
Oct 25, 2022 | 98.51 | 101.15 | 98.51 | 100.07 | 449,991 | +1.46(+1.48%) |
Oct 24, 2022 | 98.76 | 99.82 | 97.85 | 98.61 | 327,589 | -0.14(-0.14%) |
Oct 21, 2022 | 96.02 | 98.80 | 95.43 | 98.75 | 388,542 | +3.22(+3.37%) |
Oct 20, 2022 | 96.22 | 97.77 | 94.95 | 95.53 | 379,804 | -0.27(-0.28%) |
Oct 19, 2022 | 95.69 | 96.78 | 94.61 | 95.80 | 388,506 | -0.62(-0.64%) |
Oct 18, 2022 | 97.49 | 98.01 | 96.03 | 96.42 | 641,278 | +0.94(+0.98%) |
Oct 17, 2022 | 95.22 | 96.00 | 94.59 | 95.48 | 504,708 | +2.23(+2.39%) |
Oct 14, 2022 | 96.35 | 96.35 | 93.16 | 93.25 | 548,371 | -2.55(-2.66%) |
Oct 13, 2022 | 90.00 | 96.58 | 89.38 | 95.80 | 803,465 | +4.17(+4.55%) |
Oct 12, 2022 | 92.53 | 93.38 | 91.57 | 91.63 | 522,910 | -0.78(-0.84%) |
Oct 11, 2022 | 94.25 | 94.69 | 92.29 | 92.41 | 946,871 | -2.05(-2.17%) |
Oct 10, 2022 | 95.48 | 95.58 | 94.08 | 94.46 | 405,201 | -1.08(-1.13%) |
Oct 07, 2022 | 96.37 | 96.51 | 94.69 | 95.54 | 675,576 | -1.99(-2.04%) |
Oct 06, 2022 | 97.80 | 98.61 | 97.30 | 97.53 | 490,893 | -0.67(-0.68%) |
Oct 05, 2022 | 96.92 | 98.67 | 96.12 | 98.20 | 605,694 | -0.34(-0.35%) |
Oct 04, 2022 | 96.87 | 98.63 | 96.56 | 98.54 | 413,506 | +3.41(+3.58%) |
Oct 03, 2022 | 93.46 | 95.82 | 92.75 | 95.13 | 608,609 | +2.94(+3.19%) |
Sep 30, 2022 | 93.06 | 94.74 | 92.13 | 92.19 | 624,997 | -0.84(-0.90%) |
Sep 29, 2022 | 92.93 | 93.24 | 91.17 | 93.03 | 804,950 | -1.22(-1.29%) |
Sep 28, 2022 | 92.54 | 95.03 | 92.39 | 94.25 | 769,720 | +1.53(+1.65%) |
Sep 27, 2022 | 93.37 | 94.18 | 91.20 | 92.72 | 615,848 | +0.49(+0.53%) |
Sep 26, 2022 | 92.88 | 94.36 | 92.12 | 92.23 | 559,335 | -1.05(-1.13%) |
Sep 23, 2022 | 92.89 | 93.72 | 92.09 | 93.28 | 549,972 | -1.16(-1.23%) |
Sep 22, 2022 | 95.70 | 95.83 | 94.41 | 94.44 | 479,081 | -1.49(-1.55%) |
Sep 21, 2022 | 97.09 | 99.41 | 95.93 | 95.93 | 469,889 | -0.55(-0.57%) |
Sep 20, 2022 | 96.45 | 97.08 | 95.31 | 96.48 | 576,891 | -0.92(-0.94%) |
Sep 19, 2022 | 95.44 | 97.75 | 95.44 | 97.40 | 626,224 | +1.29(+1.34%) |
Sep 16, 2022 | 96.92 | 96.95 | 94.45 | 96.11 | 1,769,029 | -3.70(-3.71%) |
Sep 15, 2022 | 100.40 | 101.64 | 99.41 | 99.81 | 757,888 | +0.69(+0.70%) |
Sep 14, 2022 | 100.57 | 100.75 | 98.39 | 99.12 | 828,863 | -1.58(-1.57%) |
Sep 13, 2022 | 102.48 | 103.38 | 100.40 | 100.70 | 418,410 | -4.57(-4.34%) |
Sep 12, 2022 | 105.37 | 106.22 | 104.75 | 105.27 | 496,531 | +1.02(+0.98%) |
Sep 09, 2022 | 103.35 | 104.68 | 103.02 | 104.25 | 322,618 | +1.73(+1.69%) |
Sep 08, 2022 | 100.21 | 102.56 | 99.50 | 102.52 | 499,351 | +1.30(+1.28%) |
Sep 07, 2022 | 100.15 | 101.48 | 99.42 | 101.22 | 448,134 | +0.68(+0.68%) |
Sep 06, 2022 | 102.70 | 103.05 | 100.08 | 100.54 | 518,001 | -2.16(-2.10%) |
Sep 02, 2022 | 104.64 | 105.14 | 102.40 | 102.70 | 364,490 | -0.56(-0.54%) |
Sep 01, 2022 | 103.32 | 104.16 | 102.25 | 103.26 | 457,556 | -1.55(-1.48%) |
Aug 31, 2022 | 105.37 | 105.75 | 103.93 | 104.81 | 639,149 | -0.67(-0.64%) |
Aug 30, 2022 | 107.53 | 107.94 | 104.97 | 105.48 | 359,895 | -1.43(-1.34%) |
Aug 29, 2022 | 106.54 | 107.82 | 106.20 | 106.91 | 338,411 | -0.28(-0.26%) |
Aug 26, 2022 | 111.39 | 111.39 | 107.05 | 107.19 | 417,236 | -4.19(-3.76%) |
Aug 25, 2022 | 108.97 | 111.47 | 108.77 | 111.38 | 431,609 | +3.02(+2.79%) |
Aug 24, 2022 | 108.92 | 109.18 | 107.76 | 108.36 | 550,571 | -1.28(-1.17%) |
Aug 23, 2022 | 109.72 | 110.88 | 109.61 | 109.64 | 326,319 | -0.02(-0.02%) |
Aug 22, 2022 | 111.14 | 111.14 | 109.43 | 109.66 | 389,802 | -3.05(-2.71%) |
Aug 19, 2022 | 114.49 | 114.49 | 112.45 | 112.71 | 278,580 | -2.38(-2.07%) |
Aug 18, 2022 | 113.13 | 115.25 | 113.06 | 115.09 | 472,161 | +2.30(+2.04%) |
Aug 17, 2022 | 113.78 | 114.20 | 111.45 | 112.79 | 312,556 | -1.88(-1.64%) |
Aug 16, 2022 | 114.22 | 115.50 | 114.09 | 114.67 | 423,551 | +0.02(+0.02%) |
Aug 15, 2022 | 113.95 | 115.83 | 113.95 | 114.65 | 370,275 | +0.26(+0.23%) |
Aug 12, 2022 | 112.08 | 114.62 | 112.08 | 114.39 | 334,472 | +2.90(+2.60%) |
Aug 11, 2022 | 111.71 | 112.65 | 110.05 | 111.49 | 461,531 | +0.07(+0.06%) |
Aug 10, 2022 | 109.18 | 111.69 | 108.92 | 111.42 | 377,105 | +3.72(+3.45%) |
Aug 09, 2022 | 112.75 | 112.75 | 107.19 | 107.70 | 694,281 | -5.69(-5.02%) |
Aug 08, 2022 | 116.42 | 117.01 | 112.93 | 113.39 | 590,713 | -2.38(-2.06%) |
Aug 05, 2022 | 116.90 | 117.47 | 114.88 | 115.77 | 760,131 | -3.34(-2.80%) |
Aug 04, 2022 | 122.90 | 123.46 | 118.69 | 119.11 | 729,285 | -7.79(-6.14%) |
Aug 03, 2022 | 125.88 | 127.64 | 125.31 | 126.90 | 374,085 | +1.22(+0.97%) |
Aug 02, 2022 | 127.23 | 127.37 | 125.62 | 125.68 | 479,085 | -2.34(-1.83%) |
Aug 01, 2022 | 126.83 | 129.56 | 126.83 | 128.02 | 301,028 | -0.15(-0.12%) |
Jul 29, 2022 | 125.35 | 128.74 | 125.35 | 128.17 | 566,714 | +2.93(+2.34%) |
Jul 28, 2022 | 122.98 | 125.45 | 122.72 | 125.24 | 265,868 | +2.12(+1.72%) |
Jul 27, 2022 | 120.64 | 124.02 | 119.61 | 123.12 | 273,861 | +2.94(+2.45%) |
Jul 26, 2022 | 120.12 | 120.79 | 119.55 | 120.18 | 221,459 | +0.01(+0.01%) |
Jul 25, 2022 | 119.88 | 120.66 | 119.26 | 120.17 | 243,103 | +0.56(+0.47%) |
Jul 22, 2022 | 120.47 | 121.62 | 119.24 | 119.61 | 275,402 | -0.86(-0.71%) |
Jul 21, 2022 | 118.35 | 120.58 | 117.82 | 120.47 | 263,482 | +1.94(+1.64%) |
Jul 20, 2022 | 116.68 | 119.01 | 115.83 | 118.53 | 299,138 | +1.39(+1.19%) |
Jul 19, 2022 | 114.75 | 117.69 | 114.75 | 117.14 | 461,975 | +4.20(+3.72%) |
Jul 18, 2022 | 114.15 | 115.17 | 112.83 | 112.94 | 337,983 | -0.73(-0.64%) |
Jul 15, 2022 | 113.04 | 114.53 | 111.94 | 113.67 | 347,269 | +1.03(+0.91%) |
Jul 14, 2022 | 111.39 | 112.72 | 109.00 | 112.64 | 319,927 | -0.43(-0.38%) |
Jul 13, 2022 | 110.56 | 113.65 | 110.46 | 113.07 | 309,121 | +0.96(+0.86%) |
Jul 12, 2022 | 111.04 | 114.13 | 111.04 | 112.11 | 373,971 | +1.03(+0.93%) |
Jul 11, 2022 | 111.08 | 112.45 | 110.44 | 111.08 | 260,261 | -0.83(-0.74%) |
Jul 08, 2022 | 110.93 | 112.28 | 110.32 | 111.91 | 388,608 | +1.23(+1.11%) |
Jul 07, 2022 | 109.93 | 112.05 | 109.93 | 110.68 | 657,310 | +1.77(+1.63%) |
Jul 06, 2022 | 108.93 | 110.01 | 107.56 | 108.91 | 440,225 | -0.34(-0.31%) |
Jul 05, 2022 | 109.34 | 109.98 | 105.90 | 109.25 | 566,386 | -2.51(-2.25%) |
Jul 01, 2022 | 111.65 | 113.46 | 109.39 | 111.76 | 459,490 | -0.33(-0.29%) |
Jun 30, 2022 | 109.99 | 113.14 | 108.96 | 112.09 | 617,007 | +1.69(+1.53%) |
Jun 29, 2022 | 111.30 | 111.37 | 109.23 | 110.40 | 411,619 | -0.95(-0.85%) |
Jun 28, 2022 | 114.19 | 115.47 | 111.25 | 111.35 | 402,817 | -2.43(-2.14%) |
Jun 27, 2022 | 111.87 | 114.19 | 111.11 | 113.78 | 622,964 | +2.72(+2.45%) |
Jun 24, 2022 | 108.55 | 111.76 | 108.36 | 111.06 | 808,902 | +3.78(+3.52%) |
Jun 23, 2022 | 108.19 | 108.84 | 106.51 | 107.28 | 591,747 | -0.88(-0.81%) |
Jun 22, 2022 | 107.46 | 109.27 | 107.46 | 108.16 | 536,940 | -1.14(-1.04%) |
Jun 21, 2022 | 109.31 | 110.29 | 107.91 | 109.30 | 485,428 | +1.61(+1.50%) |
Jun 17, 2022 | 108.10 | 108.51 | 106.05 | 107.69 | 1,275,381 | +0.63(+0.59%) |
Jun 16, 2022 | 113.45 | 114.01 | 105.33 | 107.06 | 1,280,384 | -9.35(-8.03%) |
Jun 15, 2022 | 115.48 | 117.89 | 114.81 | 116.41 | 633,235 | +2.37(+2.08%) |
Jun 14, 2022 | 112.97 | 114.97 | 112.74 | 114.04 | 559,994 | +1.17(+1.04%) |
Jun 13, 2022 | 116.66 | 117.28 | 112.52 | 112.87 | 519,189 | -6.40(-5.37%) |
Jun 10, 2022 | 120.34 | 121.36 | 119.21 | 119.27 | 567,116 | -2.54(-2.09%) |
Jun 09, 2022 | 121.41 | 123.67 | 121.27 | 121.81 | 593,726 | -0.15(-0.12%) |
Jun 08, 2022 | 124.13 | 124.13 | 121.56 | 121.96 | 364,396 | -2.65(-2.13%) |
Jun 07, 2022 | 121.64 | 124.78 | 121.46 | 124.61 | 456,787 | +1.77(+1.44%) |
Jun 06, 2022 | 122.81 | 124.68 | 122.42 | 122.84 | 473,723 | +0.89(+0.73%) |
Jun 03, 2022 | 122.81 | 122.93 | 121.54 | 121.95 | 466,966 | -1.38(-1.12%) |
Jun 02, 2022 | 120.21 | 123.40 | 119.81 | 123.33 | 834,899 | +3.48(+2.90%) |
Jun 01, 2022 | 121.19 | 122.02 | 118.82 | 119.85 | 697,471 | -0.80(-0.66%) |
May 31, 2022 | 120.11 | 123.67 | 118.75 | 120.65 | 2,383,417 | -0.68(-0.56%) |
May 27, 2022 | 119.89 | 121.34 | 119.67 | 121.33 | 541,059 | +2.18(+1.83%) |
May 26, 2022 | 116.36 | 119.61 | 116.36 | 119.15 | 551,691 | +2.80(+2.41%) |
May 25, 2022 | 113.15 | 117.11 | 113.15 | 116.35 | 666,611 | +2.33(+2.04%) |
May 24, 2022 | 117.59 | 118.38 | 112.69 | 114.02 | 685,337 | -4.68(-3.94%) |
May 23, 2022 | 118.60 | 120.71 | 117.92 | 118.70 | 618,712 | +0.38(+0.32%) |
May 20, 2022 | 123.55 | 124.11 | 115.75 | 118.32 | 904,967 | -4.48(-3.65%) |
May 19, 2022 | 122.54 | 124.49 | 122.00 | 122.80 | 614,477 | +0.03(+0.02%) |
May 18, 2022 | 125.90 | 127.03 | 122.58 | 122.77 | 883,027 | -4.65(-3.65%) |
May 17, 2022 | 126.58 | 127.94 | 125.14 | 127.42 | 760,628 | +2.87(+2.30%) |
May 16, 2022 | 124.30 | 125.45 | 122.68 | 124.55 | 752,480 | -0.52(-0.42%) |
May 13, 2022 | 123.00 | 126.09 | 122.79 | 125.07 | 773,246 | +2.92(+2.39%) |
May 12, 2022 | 122.67 | 124.06 | 119.82 | 122.15 | 649,820 | -1.14(-0.92%) |
May 11, 2022 | 123.79 | 127.06 | 123.13 | 123.29 | 682,183 | -0.51(-0.41%) |
May 10, 2022 | 124.78 | 125.76 | 122.51 | 123.80 | 796,241 | -0.94(-0.75%) |
May 09, 2022 | 123.99 | 127.91 | 123.86 | 124.74 | 859,684 | -0.19(-0.15%) |
May 06, 2022 | 127.00 | 127.00 | 123.98 | 124.93 | 859,487 | +0.46(+0.37%) |
May 05, 2022 | 122.84 | 127.53 | 121.65 | 124.47 | 722,997 | -0.18(-0.14%) |
May 04, 2022 | 120.79 | 124.71 | 119.34 | 124.65 | 648,778 | +4.40(+3.66%) |
May 03, 2022 | 120.72 | 121.36 | 118.98 | 120.25 | 807,008 | +0.26(+0.22%) |
May 02, 2022 | 117.16 | 120.65 | 116.61 | 119.99 | 722,027 | +2.13(+1.81%) |
Apr 29, 2022 | 118.62 | 121.73 | 117.65 | 117.86 | 819,077 | -1.49(-1.25%) |
Apr 28, 2022 | 114.85 | 119.69 | 114.25 | 119.35 | 594,690 | +6.23(+5.51%) |
Apr 27, 2022 | 112.50 | 114.56 | 111.98 | 113.12 | 373,225 | +0.42(+0.37%) |
Apr 26, 2022 | 113.50 | 114.69 | 111.83 | 112.70 | 387,540 | -1.89(-1.65%) |
Apr 25, 2022 | 111.71 | 115.09 | 109.94 | 114.59 | 579,337 | +1.65(+1.46%) |
Apr 22, 2022 | 114.94 | 115.38 | 112.83 | 112.94 | 461,608 | -2.85(-2.46%) |
Apr 21, 2022 | 115.39 | 117.63 | 115.39 | 115.79 | 448,398 | +1.22(+1.06%) |
Apr 20, 2022 | 113.22 | 115.22 | 113.22 | 114.57 | 314,916 | +2.54(+2.27%) |
Apr 19, 2022 | 110.24 | 112.22 | 110.24 | 112.03 | 316,687 | +2.05(+1.86%) |
Apr 18, 2022 | 108.77 | 110.61 | 108.66 | 109.98 | 221,083 | +0.91(+0.83%) |
Apr 14, 2022 | 110.32 | 111.24 | 109.03 | 109.07 | 293,442 | -0.74(-0.67%) |
Apr 13, 2022 | 107.93 | 110.08 | 107.90 | 109.81 | 325,306 | +1.87(+1.73%) |
Apr 12, 2022 | 110.39 | 111.38 | 107.68 | 107.94 | 574,730 | -1.32(-1.21%) |
Apr 11, 2022 | 109.50 | 111.13 | 109.18 | 109.26 | 384,620 | -0.60(-0.55%) |
Apr 08, 2022 | 110.45 | 111.59 | 109.55 | 109.86 | 603,530 | -1.64(-1.47%) |
Apr 07, 2022 | 112.24 | 113.12 | 110.34 | 111.50 | 703,065 | -0.90(-0.80%) |
Apr 06, 2022 | 112.56 | 113.12 | 111.36 | 112.40 | 555,766 | -1.48(-1.30%) |
Apr 05, 2022 | 117.57 | 118.15 | 113.55 | 113.88 | 916,220 | -4.35(-3.68%) |
Apr 04, 2022 | 117.04 | 118.63 | 116.55 | 118.23 | 609,004 | +1.11(+0.95%) |